Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX

Currency In JPY

AD

5232.T Historical Return

If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,618.43 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,066.57, while ¥1000 invested 1 year ago would be worth ¥1,431.38. This corresponds to total returns of 61.84%, 106.66%, 43.14%, respectively, with annualized returns of 4.93%, 15.62%, 43.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

5232.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20265,4285,5905,5905,6395,403199,600
September 10, 20265,6375,5525,5525,6525,473209,000
September 09, 20265,5225,6355,6355,6365,473247,200
September 08, 20265,4455,4975,4975,6015,395181,200
September 07, 20265,4765,5455,5455,5725,476168,400
September 04, 20265,4155,3765,3765,4375,290188,800
September 03, 20265,4945,4085,4085,5035,386157,400
September 02, 20265,6395,4325,4325,6755,418225,700
September 01, 20265,6115,7385,7385,7385,611132,100
August 31, 20265,6015,7075,7075,7285,585186,100
August 28, 20265,7195,6275,6275,7865,613165,800
August 27, 20265,7485,7695,7695,7975,676144,300
August 26, 20265,6525,6745,6745,6915,603113,600
August 25, 20265,7005,6215,6215,7195,576124,100
August 24, 20265,5685,6365,6365,7235,568213,300
August 21, 20265,4915,5315,5315,5655,477173,400
August 20, 20265,5925,5915,5915,6185,380286,400
August 19, 20265,7605,5325,5325,8285,512234,200
August 18, 20265,8735,8605,8605,9985,823164,000
August 17, 20265,9195,8455,8456,0045,825176,400
August 14, 20265,7345,9125,9125,9655,670325,800
August 13, 20265,7005,7095,7095,7615,640218,300
August 12, 20265,8405,7075,7075,8405,671141,100
August 10, 20265,8195,7705,7705,8395,709226,400
August 07, 20265,9665,8175,8176,0705,721392,900
August 06, 20265,8406,0266,0266,0845,840485,500
August 05, 20265,8985,7685,7686,0695,715746,300
August 04, 20265,3785,4985,4985,8965,1531.87M
August 03, 20265,3925,4025,4025,5025,302332,600
July 31, 20265,5015,4555,4555,6705,366324,100
July 30, 20265,3705,4215,4215,5615,321300,700
July 29, 20265,6315,4355,4355,6915,343350,100
July 28, 20265,6665,5685,5685,7155,502218,900
July 27, 20265,7285,7045,7045,7285,583223,500
July 24, 20265,6825,6925,6925,7065,564230,800
July 23, 20265,7205,7505,7505,7715,685170,500
July 22, 20265,7665,7155,7155,8645,700243,200
July 21, 20265,4635,7285,7285,7285,403345,500
July 17, 20265,5535,3635,3635,5535,265306,500
July 16, 20265,5925,6535,6535,7335,541250,100
July 15, 20265,5645,6715,6715,7005,504210,500
July 14, 20265,4105,5285,5285,5295,310220,500
July 13, 20265,4865,3815,3815,5035,351241,600
July 10, 20265,4555,4055,4055,5485,379239,200
July 09, 20265,5785,4245,4245,6065,378214,600
July 08, 20265,6245,5415,5415,7075,541200,800
July 07, 20265,8795,7245,7245,9165,692210,600
July 06, 20265,9405,8785,8785,9995,837331,300
July 03, 20265,8005,9445,9445,9885,790312,400
July 02, 20266,0095,8755,8756,0335,821255,100
July 01, 20266,1716,0916,0916,2666,057284,500
June 30, 20266,1656,0716,0716,2006,071238,900
June 29, 20266,2556,1786,1786,2566,033309,100
June 26, 20266,3696,2126,2126,3836,076231,700
June 25, 20266,2486,3726,3726,4346,103387,400
June 24, 20265,9015,9775,9776,0235,881269,400
June 23, 20266,0795,9955,9956,1645,995362,700
June 22, 20266,0306,0506,0506,1446,026231,700
June 19, 20266,1506,0446,0446,2506,042438,300
June 18, 20266,1596,0506,0506,5176,050497,100
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved